致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 16.85 | 16.38 | -0.51 | -3.02% | 16.01 | 16.96 | 383776 | 63252 | 8.62% |
| 2024-11-20 | 16.30 | 16.89 | 0.31 | 1.87% | 16.28 | 17.09 | 441446 | 73570 | 9.92% |
| 2024-11-19 | 15.98 | 16.58 | 0.61 | 3.82% | 15.72 | 16.65 | 369812 | 59938 | 8.31% |
| 2024-11-18 | 17.17 | 15.97 | -1.16 | -6.77% | 15.60 | 17.44 | 463350 | 74789 | 10.41% |
| 2024-11-15 | 17.25 | 17.13 | -0.56 | -3.17% | 16.85 | 18.19 | 422066 | 74408 | 9.48% |
| 2024-11-14 | 17.99 | 17.69 | -0.11 | -0.62% | 17.68 | 18.97 | 617880 | 113591 | 13.88% |
| 2024-11-13 | 17.76 | 17.80 | -0.38 | -2.09% | 17.21 | 17.87 | 391494 | 68722 | 8.79% |
| 2024-11-12 | 18.77 | 18.18 | -0.56 | -2.99% | 17.73 | 18.94 | 613406 | 112104 | 13.78% |
| 2024-11-11 | 17.97 | 18.74 | 0.28 | 1.52% | 17.79 | 19.28 | 849650 | 158022 | 19.09% |
| 2024-11-08 | 17.77 | 18.46 | 1.10 | 6.34% | 17.67 | 20.50 | 1053727 | 197181 | 23.67% |
| 2024-11-07 | 17.39 | 17.36 | 0.26 | 1.52% | 16.93 | 17.74 | 690663 | 119141 | 15.52% |
| 2024-11-06 | 17.60 | 17.10 | -0.86 | -4.79% | 16.97 | 18.36 | 1063541 | 186048 | 23.89% |
| 2024-11-05 | 15.80 | 17.96 | 1.48 | 8.98% | 15.80 | 19.39 | 1429305 | 249288 | 32.11% |
| 2024-11-04 | 14.27 | 16.48 | 2.36 | 16.71% | 14.27 | 16.94 | 1200516 | 192241 | 26.97% |
| 2024-11-01 | 15.80 | 14.12 | -2.05 | -12.68% | 14.04 | 16.00 | 866332 | 127854 | 19.46% |
| 2024-10-31 | 15.83 | 16.17 | 0.34 | 2.15% | 15.50 | 16.60 | 812588 | 131073 | 18.25% |
| 2024-10-30 | 16.35 | 15.83 | -0.58 | -3.53% | 15.80 | 17.32 | 941739 | 155493 | 21.16% |
| 2024-10-29 | 16.04 | 16.41 | 0.51 | 3.21% | 15.25 | 17.46 | 1129682 | 185034 | 25.38% |
| 2024-10-28 | 15.71 | 15.90 | -0.30 | -1.85% | 15.45 | 16.18 | 707675 | 111677 | 15.90% |
| 2024-10-25 | 15.95 | 16.20 | 0.25 | 1.57% | 15.08 | 16.54 | 1108340 | 174685 | 24.90% |
| 2024-10-24 | 16.62 | 15.95 | -0.60 | -3.63% | 15.18 | 16.65 | 1178378 | 186988 | 26.47% |
| 2024-10-23 | 13.63 | 16.55 | 2.76 | 20.01% | 13.52 | 16.55 | 1130512 | 174003 | 25.40% |
| 2024-10-22 | 14.09 | 13.79 | -0.54 | -3.77% | 13.57 | 14.20 | 656466 | 91258 | 14.75% |
| 2024-10-21 | 13.95 | 14.33 | 0.42 | 3.02% | 13.88 | 14.88 | 831860 | 119473 | 18.69% |
| 2024-10-18 | 13.30 | 13.91 | 0.49 | 3.65% | 13.20 | 14.40 | 772665 | 107391 | 17.36% |
| 2024-10-17 | 12.91 | 13.42 | 0.51 | 3.95% | 12.91 | 13.86 | 667897 | 89868 | 15.00% |
| 2024-10-16 | 12.68 | 12.91 | -0.08 | -0.62% | 12.60 | 13.34 | 436003 | 56749 | 9.79% |
| 2024-10-15 | 12.88 | 12.99 | 0.00 | 0.00% | 12.61 | 14.07 | 745112 | 99466 | 16.74% |
| 2024-10-14 | 11.92 | 12.99 | 0.98 | 8.16% | 11.75 | 13.03 | 551032 | 68444 | 12.38% |
| 2024-10-11 | 12.57 | 12.01 | -0.96 | -7.40% | 11.76 | 12.90 | 519182 | 63515 | 11.66% |
| 2024-10-10 | 13.40 | 12.97 | 0.11 | 0.86% | 12.93 | 14.11 | 611476 | 82104 | 13.74% |
| 2024-10-09 | 14.25 | 12.86 | -2.13 | -14.21% | 12.84 | 14.41 | 819256 | 112359 | 18.40% |
| 2024-10-08 | 14.88 | 14.99 | 2.50 | 20.02% | 12.90 | 14.99 | 1003864 | 142206 | 22.55% |
| 2024-09-30 | 11.10 | 12.49 | 1.84 | 17.28% | 10.93 | 12.65 | 851430 | 99575 | 19.13% |
| 2024-09-27 | 10.20 | 10.65 | 0.53 | 5.24% | 10.13 | 10.87 | 687197 | 71851 | 15.44% |
| 2024-09-26 | 9.65 | 10.12 | 0.38 | 3.90% | 9.60 | 10.17 | 534018 | 53152 | 12.00% |
| 2024-09-25 | 9.64 | 9.74 | 0.15 | 1.56% | 9.58 | 10.05 | 451774 | 44229 | 10.15% |
| 2024-09-24 | 9.35 | 9.59 | 0.19 | 2.02% | 9.09 | 9.64 | 387534 | 36485 | 8.71% |
| 2024-09-23 | 9.50 | 9.40 | 0.02 | 0.21% | 9.31 | 9.56 | 280240 | 26501 | 6.30% |
| 2024-09-20 | 9.22 | 9.38 | 0.21 | 2.29% | 9.16 | 9.53 | 310941 | 29125 | 6.99% |
| 2024-09-19 | 9.02 | 9.17 | 0.25 | 2.80% | 8.88 | 9.22 | 225332 | 20523 | 5.06% |
| 2024-09-18 | 9.17 | 8.92 | -0.26 | -2.83% | 8.75 | 9.30 | 262713 | 23557 | 5.90% |
| 2024-09-13 | 9.43 | 9.18 | -0.24 | -2.55% | 9.18 | 9.51 | 209068 | 19499 | 4.70% |
| 2024-09-12 | 9.73 | 9.42 | -0.16 | -1.67% | 9.41 | 9.74 | 212006 | 20261 | 4.76% |
| 2024-09-11 | 9.79 | 9.58 | -0.29 | -2.94% | 9.53 | 9.83 | 235748 | 22759 | 5.30% |
| 2024-09-10 | 9.60 | 9.87 | 0.30 | 3.13% | 9.39 | 9.91 | 303568 | 29440 | 6.82% |
| 2024-09-09 | 9.62 | 9.57 | -0.16 | -1.64% | 9.44 | 9.76 | 262186 | 25082 | 5.89% |
| 2024-09-06 | 10.10 | 9.73 | -0.42 | -4.14% | 9.72 | 10.10 | 377892 | 37357 | 8.49% |
| 2024-09-05 | 9.89 | 10.15 | 0.17 | 1.70% | 9.82 | 10.28 | 461656 | 46334 | 10.37% |
| 2024-09-04 | 10.05 | 9.98 | -0.24 | -2.35% | 9.80 | 10.18 | 415793 | 41533 | 9.34% |
| 2024-09-03 | 9.90 | 10.22 | 0.20 | 2.00% | 9.75 | 10.33 | 583880 | 58659 | 13.12% |
| 2024-09-02 | 9.94 | 10.02 | 0.08 | 0.80% | 9.81 | 10.14 | 560435 | 55899 | 12.59% |
| 2024-08-30 | 9.51 | 9.94 | 0.46 | 4.85% | 9.51 | 10.19 | 706915 | 70201 | 15.88% |
| 2024-08-29 | 9.15 | 9.48 | 0.26 | 2.82% | 9.11 | 9.59 | 374513 | 35240 | 8.41% |
| 2024-08-28 | 9.19 | 9.22 | 0.00 | 0.00% | 9.12 | 9.37 | 262352 | 24232 | 5.89% |
| 2024-08-27 | 9.55 | 9.22 | -0.43 | -4.46% | 9.17 | 9.61 | 385297 | 35995 | 8.66% |
| 2024-08-26 | 9.35 | 9.65 | 0.31 | 3.32% | 9.30 | 9.77 | 496638 | 47459 | 11.16% |
| 2024-08-23 | 9.29 | 9.34 | 0.07 | 0.76% | 9.10 | 9.56 | 416614 | 39094 | 9.39% |
| 2024-08-22 | 9.48 | 9.27 | -0.29 | -3.03% | 9.26 | 9.60 | 342310 | 32137 | 7.72% |
| 2024-08-21 | 9.64 | 9.56 | -0.08 | -0.83% | 9.42 | 9.73 | 449934 | 42991 | 10.14% |
| 2024-08-20 | 9.93 | 9.64 | -0.39 | -3.89% | 9.58 | 10.18 | 696768 | 68722 | 15.71% |
| 2024-08-19 | 10.75 | 10.03 | -1.12 | -10.04% | 9.93 | 10.99 | 943397 | 96458 | 21.27% |
| 2024-08-16 | 11.76 | 11.15 | -0.75 | -6.30% | 11.10 | 12.21 | 1281866 | 148369 | 28.90% |
| 2024-08-15 | 11.19 | 11.90 | 1.06 | 9.78% | 10.95 | 12.49 | 1571684 | 182029 | 35.43% |
| 2024-08-14 | 9.00 | 10.84 | 1.81 | 20.04% | 8.90 | 10.84 | 826185 | 84308 | 18.63% |
| 2024-08-13 | 8.88 | 9.03 | 0.12 | 1.35% | 8.72 | 9.05 | 203148 | 18061 | 4.58% |